安靠智电 sz.300617
63.06
+6.63%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.62 | 35.62 | 34.50 | 34.84 | -2.35% | 1.34 | 2.74% |
| 2025-10-21 | 35.60 | 36.05 | 35.47 | 35.68 | +0.25% | 1.37 | 2.72% |
| 2025-10-20 | 36.55 | 36.77 | 35.38 | 35.59 | -1.60% | 1.65 | 3.26% |
| 2025-10-17 | 38.31 | 38.35 | 36.01 | 36.17 | -5.68% | 2.58 | 4.97% |
| 2025-10-16 | 40.98 | 40.98 | 38.20 | 38.35 | -6.42% | 3.40 | 6.18% |
| 2025-10-15 | 39.70 | 41.00 | 39.00 | 40.98 | +1.91% | 4.13 | 7.32% |
| 2025-10-14 | 38.43 | 41.60 | 38.43 | 40.21 | +4.90% | 5.11 | 9.09% |
| 2025-10-13 | 37.03 | 38.76 | 37.01 | 38.33 | -1.39% | 3.01 | 5.61% |
| 2025-10-10 | 35.98 | 40.00 | 35.72 | 38.87 | +7.70% | 5.65 | 10.48% |
| 2025-10-09 | 36.67 | 36.85 | 36.04 | 36.09 | -1.77% | 1.74 | 3.41% |
| 2025-09-30 | 36.60 | 37.25 | 36.06 | 36.74 | +0.03% | 2.16 | 4.20% |
| 2025-09-29 | 37.50 | 37.63 | 36.46 | 36.73 | -1.77% | 2.29 | 4.41% |
| 2025-09-26 | 36.12 | 38.49 | 36.09 | 37.39 | +2.72% | 4.08 | 7.74% |
| 2025-09-25 | 35.87 | 36.89 | 35.83 | 36.40 | +3.00% | 3.06 | 5.98% |
| 2025-09-24 | 34.70 | 35.35 | 34.48 | 35.34 | +1.03% | 1.05 | 2.13% |
| 2025-09-23 | 35.37 | 35.75 | 34.33 | 34.98 | -1.05% | 1.25 | 2.53% |
| 2025-09-22 | 34.88 | 35.39 | 34.50 | 35.35 | +1.26% | 1.08 | 2.18% |
| 2025-09-19 | 34.60 | 34.97 | 34.30 | 34.91 | +0.72% | 0.93 | 1.91% |
| 2025-09-18 | 35.49 | 35.49 | 34.59 | 34.66 | -2.42% | 1.29 | 2.61% |
| 2025-09-17 | 35.80 | 36.73 | 35.48 | 35.52 | -0.81% | 1.41 | 2.80% |